Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nantkwest Inc CS (NQ: NK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.140 4.140 3.890 3.900 88,315 -0.21(-5.11%)
Apr 27, 2018 4.060 4.140 3.950 4.110 116,244 +0.08(+1.99%)
Apr 26, 2018 4.050 4.100 3.990 4.030 103,214 +0.04(+1.00%)
Apr 25, 2018 4.100 4.160 3.960 3.990 105,602 -0.09(-2.21%)
Apr 24, 2018 4.150 4.250 4.040 4.080 143,036 +0.00(+0.00%)
Apr 23, 2018 4.180 4.210 4.060 4.080 84,990 -0.07(-1.69%)
Apr 20, 2018 3.990 4.180 3.945 4.150 79,332 +0.12(+2.98%)
Apr 19, 2018 4.140 4.160 4.000 4.030 71,279 -0.08(-1.95%)
Apr 18, 2018 4.230 4.240 4.090 4.110 83,537 -0.11(-2.61%)
Apr 17, 2018 4.030 4.250 3.940 4.220 203,241 +0.21(+5.24%)
Apr 16, 2018 3.830 4.030 3.800 4.010 149,430 +0.20(+5.25%)
Apr 13, 2018 3.870 3.900 3.735 3.810 116,750 -0.03(-0.78%)
Apr 12, 2018 3.830 3.990 3.711 3.840 219,604 +0.06(+1.59%)
Apr 11, 2018 3.700 3.930 3.700 3.780 185,474 +0.07(+1.89%)
Apr 10, 2018 3.640 3.900 3.550 3.710 299,946 +0.13(+3.63%)
Apr 09, 2018 3.690 3.730 3.550 3.580 89,860 -0.03(-0.83%)
Apr 06, 2018 3.650 3.800 3.570 3.610 97,574 -0.08(-2.17%)
Apr 05, 2018 3.910 3.910 3.680 3.690 160,693 -0.14(-3.66%)
Apr 04, 2018 3.670 3.900 3.670 3.830 263,569 +0.15(+4.08%)
Apr 03, 2018 3.620 3.750 3.580 3.680 135,427 +0.06(+1.66%)
Apr 02, 2018 3.890 3.955 3.600 3.620 239,060 -0.27(-6.94%)
Mar 29, 2018 3.890 3.890 3.890 0 +0.09(+2.37%)
Mar 28, 2018 3.800 3.940 3.700 3.800 214,001 +0.01(+0.26%)
Mar 27, 2018 3.980 4.040 3.790 3.790 154,694 -0.16(-4.05%)
Mar 26, 2018 3.880 3.960 3.810 3.950 173,632 +0.15(+3.95%)
Mar 23, 2018 3.930 4.060 3.800 3.800 217,940 -0.10(-2.56%)
Mar 22, 2018 3.930 4.080 3.890 3.900 157,124 -0.05(-1.27%)
Mar 21, 2018 4.000 4.110 3.940 3.950 170,271 -0.03(-0.75%)
Mar 20, 2018 4.000 4.080 3.947 3.980 199,392 +0.00(+0.00%)
Mar 19, 2018 4.130 4.130 3.920 3.980 271,094 -0.13(-3.16%)
Mar 16, 2018 4.020 4.320 4.020 4.110 362,941 +0.07(+1.73%)
Mar 15, 2018 4.230 4.275 4.025 4.040 290,127 -0.13(-3.12%)
Mar 14, 2018 4.340 4.340 4.000 4.170 386,890 -0.13(-3.02%)
Mar 13, 2018 4.660 4.680 4.250 4.300 333,820 -0.31(-6.72%)
Mar 12, 2018 4.620 4.730 4.520 4.610 151,213 +0.01(+0.22%)
Mar 09, 2018 4.510 4.681 4.430 4.600 199,273 +0.11(+2.45%)
Mar 08, 2018 4.650 4.750 4.480 4.490 168,069 -0.12(-2.60%)
Mar 07, 2018 4.600 4.760 4.560 4.610 201,828 -0.08(-1.71%)
Mar 06, 2018 5.010 5.010 4.670 4.690 190,104 -0.27(-5.44%)
Mar 05, 2018 4.760 5.090 4.760 4.960 491,398 +0.21(+4.42%)
Mar 02, 2018 4.410 4.850 4.410 4.750 269,716 +0.35(+7.95%)
Mar 01, 2018 4.420 4.540 4.332 4.400 196,842 -0.04(-0.90%)
Feb 28, 2018 4.670 4.700 4.420 4.440 158,847 -0.22(-4.72%)
Feb 27, 2018 4.630 4.860 4.630 4.660 111,581 -0.03(-0.64%)
Feb 26, 2018 4.920 4.920 4.600 4.690 158,345 -0.16(-3.30%)
Feb 23, 2018 4.740 4.940 4.660 4.850 223,180 +0.10(+2.11%)
Feb 22, 2018 4.750 255,715 +0.20(+4.40%)
Feb 21, 2018 4.230 4.650 4.168 4.550 215,424 +0.27(+6.31%)
Feb 20, 2018 4.350 4.470 4.240 4.280 124,077 -0.17(-3.82%)
Feb 16, 2018 4.450 4.450 4.450 0 +0.00(+0.00%)
Feb 15, 2018 4.460 4.470 4.305 4.450 105,344 +0.03(+0.68%)
Feb 14, 2018 4.350 4.550 4.250 4.420 199,297 -0.02(-0.45%)
Feb 13, 2018 3.950 4.480 3.870 4.440 318,493 +0.49(+12.41%)
Feb 12, 2018 3.870 4.070 3.850 3.950 214,441 +0.07(+1.80%)
Feb 09, 2018 3.910 3.972 3.670 3.880 541,764 -0.02(-0.51%)
Feb 08, 2018 4.080 4.130 3.890 3.900 213,133 -0.17(-4.18%)
Feb 07, 2018 4.050 4.110 3.910 4.070 191,111 +0.03(+0.74%)
Feb 06, 2018 3.510 4.160 3.510 4.040 709,433 +0.22(+5.76%)
Feb 05, 2018 3.970 4.130 3.710 3.820 563,501 -0.12(-3.05%)
Feb 02, 2018 4.230 4.430 3.930 3.940 523,724 -0.34(-7.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.